Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
13.30
+0.40/+3.10%
3:05:00 PM
|
|
|
Closing price on 8/29/2022
|
|
Open |
26.60 |
High |
26.60 |
Low |
24.80 |
Volume |
88,800 |
Split-adjusted Price |
25.00 |
|
|
KLB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2022
|
-2.10 / -7.75%
|
26.60
|
26.60
|
24.80
|
25.00
|
25.30
|
25.00
|
88,800
|
|
8/26/2022
|
+0.80 / +3.01%
|
26.50
|
27.50
|
26.50
|
27.40
|
27.10
|
27.40
|
19,700
|
|
8/25/2022
|
+0.70 / +2.69%
|
26.70
|
26.70
|
26.50
|
26.70
|
26.60
|
26.70
|
119,800
|
|
8/24/2022
|
+0.10 / +0.39%
|
26.20
|
26.20
|
25.60
|
25.60
|
26.00
|
25.60
|
6,600
|
|
8/23/2022
|
-0.50 / -1.93%
|
24.10
|
26.60
|
24.10
|
25.40
|
25.50
|
25.40
|
5,500
|
|
8/22/2022
|
-0.20 / -0.77%
|
25.90
|
26.00
|
25.70
|
25.70
|
25.90
|
25.70
|
122,300
|
|
8/19/2022
|
-1.00 / -3.72%
|
25.80
|
26.70
|
25.50
|
25.90
|
25.90
|
25.90
|
54,500
|
|
8/18/2022
|
-1.50 / -5.51%
|
27.20
|
27.20
|
25.70
|
25.70
|
26.90
|
25.70
|
6,929,807
|
|
8/17/2022
|
+1.10 / +4.15%
|
26.50
|
27.70
|
26.50
|
27.60
|
27.20
|
27.60
|
4,967,198
|
|
8/16/2022
|
-0.90 / -3.36%
|
28.10
|
28.60
|
25.50
|
25.90
|
26.50
|
25.90
|
6,195,700
|
|
8/15/2022
|
-1.00 / -3.62%
|
27.60
|
27.70
|
26.50
|
26.60
|
26.80
|
26.60
|
45,000
|
|
8/12/2022
|
-0.80 / -2.85%
|
27.50
|
27.90
|
27.30
|
27.30
|
27.60
|
27.30
|
122,200
|
|
8/11/2022
|
-1.70 / -5.74%
|
28.60
|
28.60
|
27.50
|
27.90
|
28.10
|
27.90
|
11,900
|
|
8/10/2022
|
+1.40 / +5.04%
|
27.80
|
30.00
|
27.80
|
29.20
|
29.60
|
29.20
|
21,000
|
|
8/9/2022
|
+3.30 / +13.15%
|
26.90
|
28.60
|
26.90
|
28.40
|
27.80
|
28.40
|
138,100
|
|
8/8/2022
|
+2.40 / +9.84%
|
24.40
|
26.80
|
24.40
|
26.80
|
25.10
|
26.80
|
55,000
|
|
8/5/2022
|
+0.50 / +2.08%
|
24.50
|
24.60
|
24.10
|
24.50
|
24.40
|
24.50
|
6,900
|
|
8/4/2022
|
+1.00 / +4.31%
|
23.50
|
24.20
|
23.50
|
24.20
|
24.00
|
24.20
|
122,400
|
|
8/3/2022
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.20
|
23.30
|
23.20
|
23.30
|
6,500
|
|
8/2/2022
|
-0.50 / -2.12%
|
23.70
|
23.70
|
23.00
|
23.10
|
23.20
|
23.10
|
4,700
|
|
8/1/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
115,100
|
|
7/29/2022
|
-0.20 / -0.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
100
|
|
7/28/2022
|
+0.10 / +0.43%
|
23.40
|
24.00
|
23.40
|
23.50
|
23.80
|
23.50
|
3,100
|
|
7/27/2022
|
-0.10 / -0.43%
|
23.20
|
24.50
|
23.20
|
23.20
|
23.40
|
23.20
|
116,900
|
|
7/26/2022
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.30
|
23.40
|
3,600
|
|
7/25/2022
|
-0.40 / -1.67%
|
23.50
|
23.60
|
22.20
|
23.50
|
23.30
|
23.50
|
1,300
|
|
7/22/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
115,200
|
|
7/21/2022
|
+0.50 / +2.14%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1,500
|
|
7/20/2022
|
+0.80 / +3.42%
|
24.40
|
24.40
|
23.00
|
24.20
|
23.40
|
24.20
|
5,700
|
|
7/19/2022
|
-0.30 / -1.27%
|
23.40
|
23.50
|
23.40
|
23.40
|
23.40
|
23.40
|
116,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
212,200
|
7.70
|
1.32%
|
|
|
ACB
|
5,219,400
|
24.80
|
0.61%
|
|
|
BAB
|
1,300
|
11.80
|
0.00%
|
|
|
BID
|
1,356,100
|
49.25
|
0.41%
|
|
|
BVB
|
1,103,100
|
11.40
|
0.88%
|
|
|
CTG
|
5,835,500
|
36.00
|
0.84%
|
|
|
EIB
|
2,146,000
|
17.15
|
0.59%
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|